FinancialContent is the trusted provider of stock market information to the media industry.
Essilor Intl ADR (OP: ESLOY)
60.25 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, May 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 56.20 56.20 55.67 55.67 4,890 -0.85(-1.50%)
Jan 29, 2015 55.96 56.52 55.93 56.52 4,505 +1.32(+2.39%)
Jan 28, 2015 55.89 56.42 54.84 55.20 4,980 -0.43(-0.77%)
Jan 27, 2015 55.47 55.92 55.44 55.63 3,664 -0.34(-0.61%)
Jan 26, 2015 55.65 56.04 55.46 55.97 4,540 +0.33(+0.58%)
Jan 23, 2015 54.75 55.91 54.75 55.65 4,892 +0.33(+0.61%)
Jan 22, 2015 55.76 55.76 55.05 55.31 5,134 -2.13(-3.72%)
Jan 21, 2015 57.12 57.65 57.10 57.45 4,113 +0.35(+0.60%)
Jan 20, 2015 57.47 57.47 56.90 57.10 4,380 +0.28(+0.49%)
Jan 16, 2015 56.82 56.82 56.82 0 +0.87(+1.55%)
Jan 15, 2015 56.29 56.40 55.91 55.95 8,538 +0.69(+1.25%)
Jan 14, 2015 55.11 55.42 54.89 55.26 11,754 +0.23(+0.42%)
Jan 13, 2015 55.03 0 -0.18(-0.33%)
Jan 12, 2015 54.76 55.41 54.76 55.21 3,398 +0.98(+1.81%)
Jan 09, 2015 54.72 54.74 54.03 54.23 5,119 -0.62(-1.13%)
Jan 08, 2015 54.00 55.22 54.00 54.85 8,943 +1.38(+2.58%)
Jan 07, 2015 53.15 53.78 53.11 53.47 9,071 +0.52(+0.98%)
Jan 06, 2015 52.74 52.96 52.60 52.95 2,833 -0.56(-1.05%)
Jan 05, 2015 53.48 53.70 53.41 53.51 2,797 -1.27(-2.32%)
Jan 02, 2015 54.82 54.82 54.47 54.78 1,910 -0.85(-1.54%)
Dec 31, 2014 55.63 55.63 55.63 0 +0.55(+1.01%)
Dec 30, 2014 55.19 55.26 55.08 55.08 1,877 -0.82(-1.47%)
Dec 29, 2014 55.93 56.13 55.75 55.90 2,574 -0.28(-0.50%)
Dec 26, 2014 55.76 56.18 55.76 56.18 5,513 +0.44(+0.79%)
Dec 24, 2014 55.74 55.74 55.74 0 -0.39(-0.69%)
Dec 23, 2014 55.91 56.16 55.91 56.13 2,366 +0.23(+0.41%)
Dec 22, 2014 55.57 55.93 55.56 55.90 3,589 +0.25(+0.45%)
Dec 19, 2014 55.17 55.97 55.17 55.65 5,913 -0.16(-0.29%)
Dec 18, 2014 55.52 55.81 55.51 55.81 3,358 +1.54(+2.84%)
Dec 17, 2014 53.50 54.76 53.50 54.27 7,085 +0.43(+0.80%)
Dec 16, 2014 54.24 53.84 35,330 +1.62(+3.10%)
Dec 15, 2014 53.28 53.28 52.09 52.22 2,543 -1.75(-3.24%)
Dec 12, 2014 54.10 54.10 53.86 53.97 2,470 -1.22(-2.21%)
Dec 11, 2014 55.41 55.41 55.04 55.19 2,873 -0.27(-0.49%)
Dec 10, 2014 55.74 55.74 55.27 55.46 3,179 -0.38(-0.68%)
Dec 09, 2014 55.89 55.92 55.34 55.84 6,736 -0.99(-1.74%)
Dec 08, 2014 56.99 57.21 56.83 56.83 2,063 +0.03(+0.04%)
Dec 05, 2014 57.06 57.06 56.62 56.80 1,552 +0.19(+0.33%)
Dec 04, 2014 56.13 56.75 56.13 56.62 3,409 +0.95(+1.70%)
Dec 03, 2014 55.61 55.67 55.61 55.67 2,078 +0.03(+0.06%)
Dec 02, 2014 55.48 55.64 55.48 55.64 1,239 -0.58(-1.03%)
Dec 01, 2014 56.02 56.44 56.02 56.22 2,104 +0.10(+0.18%)
Nov 28, 2014 56.04 56.12 56.02 56.12 2,506 +1.41(+2.58%)
Nov 26, 2014 54.71 54.71 54.71 0 -0.77(-1.39%)
Nov 25, 2014 55.45 55.48 55.34 55.48 4,959 +0.15(+0.26%)
Nov 24, 2014 55.13 55.33 55.11 55.33 3,248 +0.76(+1.38%)
Nov 21, 2014 54.83 54.83 54.35 54.58 2,928 -0.04(-0.07%)
Nov 20, 2014 54.41 54.74 54.41 54.62 5,868 -0.44(-0.81%)
Nov 19, 2014 54.78 55.06 54.78 55.06 2,453 +0.17(+0.31%)
Nov 18, 2014 54.43 54.89 54.43 54.89 4,516 +0.80(+1.48%)
Nov 17, 2014 53.67 54.09 53.67 54.09 1,967 +0.35(+0.65%)
Nov 14, 2014 53.71 54.07 53.65 53.74 4,350 -0.43(-0.79%)
Nov 13, 2014 54.33 54.33 54.02 54.17 2,147 -0.19(-0.34%)
Nov 12, 2014 54.37 54.48 54.22 54.35 3,132 -0.74(-1.35%)
Nov 11, 2014 55.01 55.10 55.01 55.10 1,697 +0.73(+1.34%)
Nov 10, 2014 53.85 54.38 53.85 54.37 2,634 +0.76(+1.42%)
Nov 07, 2014 53.70 53.70 53.30 53.61 4,462 -0.84(-1.55%)
Nov 06, 2014 54.66 54.68 54.17 54.45 7,993 -0.34(-0.62%)
Nov 05, 2014 54.74 54.88 54.51 54.79 4,675 +0.56(+1.03%)
Nov 04, 2014 54.69 54.69 54.12 54.23 7,755 -0.34(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.